Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.050 -0.150 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.495 5.501 5.418 5.429 76,124 -0.07(-1.22%)
Oct 30, 2018 5.480 5.526 5.444 5.495 75,791 +0.02(+0.28%)
Oct 29, 2018 5.465 5.501 5.455 5.480 124,899 +0.06(+1.04%)
Oct 26, 2018 5.439 5.480 5.382 5.423 119,244 -0.04(-0.75%)
Oct 25, 2018 5.449 5.511 5.408 5.465 168,325 +0.05(+0.95%)
Oct 24, 2018 5.315 5.459 5.315 5.413 132,639 +0.09(+1.64%)
Oct 23, 2018 5.398 5.398 5.310 5.326 206,645 -0.07(-1.33%)
Oct 22, 2018 5.423 5.473 5.398 5.398 56,173 -0.04(-0.66%)
Oct 19, 2018 5.449 5.475 5.423 5.434 61,275 -0.02(-0.38%)
Oct 18, 2018 5.490 5.526 5.423 5.454 75,176 -0.07(-1.21%)
Oct 17, 2018 5.490 5.542 5.490 5.521 29,682 -0.01(-0.19%)
Oct 16, 2018 5.444 5.547 5.413 5.531 74,414 +0.09(+1.61%)
Oct 15, 2018 5.351 5.501 5.351 5.444 68,858 +0.06(+1.15%)
Oct 12, 2018 5.531 5.542 5.377 5.382 196,082 -0.10(-1.87%)
Oct 11, 2018 5.588 5.629 5.465 5.485 125,403 -0.09(-1.66%)
Oct 10, 2018 5.619 5.670 5.567 5.578 104,312 -0.03(-0.55%)
Oct 09, 2018 5.603 5.634 5.603 5.608 98,340 +0.01(+0.09%)
Oct 08, 2018 5.562 5.639 5.548 5.603 94,038 +0.04(+0.65%)
Oct 05, 2018 5.583 5.629 5.562 5.567 123,524 -0.02(-0.28%)
Oct 04, 2018 5.650 5.655 5.566 5.583 203,581 -0.08(-1.36%)
Oct 03, 2018 5.711 5.737 5.650 5.660 132,217 -0.06(-1.08%)
Oct 02, 2018 5.747 5.794 5.711 5.722 126,193 -0.06(-0.98%)
Oct 01, 2018 5.809 5.850 5.752 5.778 106,940 -0.03(-0.44%)
Sep 28, 2018 5.819 5.845 5.799 5.804 67,306 -0.03(-0.44%)
Sep 27, 2018 5.819 5.845 5.784 5.830 131,604 +0.02(+0.27%)
Sep 26, 2018 5.834 5.839 5.799 5.814 199,050 +0.00(+0.00%)
Sep 25, 2018 5.869 5.870 5.799 5.814 162,118 -0.02(-0.34%)
Sep 24, 2018 5.904 5.916 5.795 5.834 166,196 -0.07(-1.18%)
Sep 21, 2018 5.854 5.906 5.854 5.904 265,978 +0.03(+0.51%)
Sep 20, 2018 5.814 5.889 5.764 5.874 159,494 +0.06(+1.03%)
Sep 19, 2018 5.879 5.879 5.802 5.814 148,703 -0.03(-0.60%)
Sep 18, 2018 5.904 5.904 5.822 5.849 211,304 -0.05(-0.84%)
Sep 17, 2018 5.944 5.944 5.879 5.899 114,005 -0.03(-0.50%)
Sep 14, 2018 5.949 5.949 5.879 5.929 146,047 -0.02(-0.33%)
Sep 13, 2018 5.934 5.956 5.909 5.949 160,206 +0.04(+0.67%)
Sep 12, 2018 5.944 5.949 5.861 5.909 196,294 -0.05(-0.84%)
Sep 11, 2018 5.963 5.983 5.929 5.958 84,018 +0.01(+0.17%)
Sep 10, 2018 5.993 6.003 5.949 5.949 128,752 -0.01(-0.25%)
Sep 07, 2018 5.993 6.003 5.954 5.963 109,887 -0.04(-0.66%)
Sep 06, 2018 5.998 6.018 5.944 6.003 287,662 +0.04(+0.67%)
Sep 05, 2018 5.924 5.973 5.909 5.963 169,207 +0.04(+0.76%)
Sep 04, 2018 5.924 5.973 5.894 5.919 204,211 +0.03(+0.59%)
Aug 31, 2018 5.884 5.884 5.884 0 +0.00(+0.08%)
Aug 30, 2018 5.869 5.909 5.859 5.879 80,601 -0.00(-0.08%)
Aug 29, 2018 5.904 5.909 5.854 5.884 106,524 -0.02(-0.34%)
Aug 28, 2018 5.909 5.924 5.886 5.904 75,472 -0.00(-0.08%)
Aug 27, 2018 5.899 5.929 5.894 5.909 89,466 +0.01(+0.25%)
Aug 24, 2018 5.889 5.904 5.864 5.894 139,618 +0.00(+0.00%)
Aug 23, 2018 5.874 5.919 5.859 5.894 264,652 +0.01(+0.25%)
Aug 22, 2018 5.889 5.919 5.849 5.879 318,575 -0.02(-0.42%)
Aug 21, 2018 5.849 5.919 5.849 5.904 182,426 +0.04(+0.68%)
Aug 20, 2018 5.774 5.874 5.769 5.864 213,279 +0.09(+1.64%)
Aug 17, 2018 5.725 5.774 5.715 5.769 207,921 +0.05(+0.96%)
Aug 16, 2018 5.640 5.725 5.632 5.715 183,416 +0.06(+1.15%)
Aug 15, 2018 5.615 5.670 5.594 5.650 153,138 +0.06(+1.16%)
Aug 14, 2018 5.590 5.620 5.580 5.585 108,171 +0.00(+0.09%)
Aug 13, 2018 5.585 5.613 5.527 5.580 169,348 +0.00(+0.00%)
Aug 10, 2018 5.565 5.600 5.545 5.580 115,511 -0.01(-0.18%)
Aug 09, 2018 5.570 5.610 5.570 5.590 126,581 +0.03(+0.63%)
Aug 08, 2018 5.535 5.580 5.513 5.555 150,673 +0.02(+0.36%)
Aug 07, 2018 5.605 5.620 5.510 5.535 226,294 -0.07(-1.24%)
Aug 06, 2018 5.695 5.695 5.605 5.605 157,506 -0.07(-1.23%)
Aug 03, 2018 5.560 5.715 5.560 5.675 231,626 +0.11(+2.06%)
Aug 02, 2018 5.491 5.570 5.491 5.560 131,273 +0.05(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.